Entree Resources Ltd Recent Share Price (USX:EGI)

USX:EGI - Entree Resources Ltd Entree Resources Ltd
Sector: Materials, Industry: Diversified Metals & Mining

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Oct 2013	USD	0.4	0.4042	0.37	0.39	0.39	+0.01 (+2.63%)	299,833
18 Oct 2013	USD	0.37	0.3873	0.3633	0.38	0.38	+0.03 (+8.57%)	54,139
17 Oct 2013	USD	0.3314	0.38	0.32	0.35	0.35	+0.009 (+2.55%)	122,050
16 Oct 2013	USD	0.3151	0.3449	0.3151	0.3413	0.3413	+0.016 (+5.02%)	17,200
15 Oct 2013	USD	0.3328	0.34	0.32	0.325	0.325	-0.003 (-1.04%)	14,926
14 Oct 2013	USD	0.32	0.338	0.32	0.3284	0.3284	+0.01 (+3.27%)	24,675
11 Oct 2013	USD	0.335	0.335	0.3101	0.318	0.318	-0.022 (-6.47%)	86,189
10 Oct 2013	USD	0.365	0.3899	0.335	0.34	0.34	-0.04 (-10.60%)	101,991
9 Oct 2013	USD	0.3801	0.39	0.38	0.3803	0.3803	-0.004 (-0.96%)	46,118
8 Oct 2013	USD	0.39	0.41	0.3806	0.384	0.384	-0.026 (-6.34%)	79,750
7 Oct 2013	USD	0.39	0.41	0.39	0.41	0.41	+0.02 (+5.13%)	208,431
4 Oct 2013	USD	0.369	0.41	0.3689	0.39	0.39	+0.007 (+1.96%)	270,878
3 Oct 2013	USD	0.3284	0.39	0.3184	0.3825	0.3825	+0.062 (+19.53%)	723,735
2 Oct 2013	USD	0.3277	0.33	0.31	0.32	0.32	-0.01 (-3.03%)	77,658
1 Oct 2013	USD	0.3148	0.33	0.3	0.33	0.33	+0.05 (+17.86%)	98,829
30 Sep 2013	USD	0.2929	0.293	0.2701	0.28	0.28	+0.005 (+1.78%)	22,264
27 Sep 2013	USD	0.288	0.29	0.275	0.2751	0.2751	+0.005 (+1.89%)	52,128
26 Sep 2013	USD	0.2892	0.3	0.27	0.27	0.27	-0.025 (-8.35%)	163,600
25 Sep 2013	USD	0.303	0.303	0.2946	0.2946	0.2946	-0.004 (-1.24%)	4,001
24 Sep 2013	USD	0.3005	0.31	0.29	0.2983	0.2983	-0.006 (-1.88%)	235,188
23 Sep 2013	USD	0.3	0.317	0.3	0.304	0.304	-0.016 (-4.97%)	53,300
20 Sep 2013	USD	0.31	0.32	0.31	0.3199	0.3199	-0 (-0.03%)	33,750
19 Sep 2013	USD	0.32	0.33	0.3022	0.32	0.32	+0.01 (+3.23%)	43,156
18 Sep 2013	USD	0.306	0.3138	0.2999	0.31	0.31	+0.011 (+3.68%)	40,051
17 Sep 2013	USD	0.3036	0.3149	0.299	0.299	0.299	-0.009 (-2.92%)	46,000
16 Sep 2013	USD	0.308	0.316	0.3036	0.308	0.308	+0.001 (+0.26%)	22,800
13 Sep 2013	USD	0.3077	0.308	0.2999	0.3072	0.3072	+0.007 (+2.40%)	40,480
12 Sep 2013	USD	0.307	0.308	0.3	0.3	0.3	0.0 (0.0%)	33,744
11 Sep 2013	USD	0.31	0.3139	0.3	0.3	0.3	-0.003 (-0.99%)	123,361
10 Sep 2013	USD	0.3026	0.3163	0.3016	0.303	0.303	-0.017 (-5.31%)	4,500

Unicorn Response |